stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183300,285226249,1428,1428,1428,1428,3620
20230704,183200,285226249,1428,1428,1428,1428,0
20230704,183100,285226249,1428,1428,1428,1428,0
20230704,183000,285226249,1428,1428,1428,1428,0
20230704,182900,285226249,1428,1428,1428,1428,0
20230704,182800,285226249,1428,1428,1428,1428,0
20230704,182700,285226249,1428,1428,1428,1428,0
20230704,182600,285226249,1428,1428,1428,1428,0
20230704,182500,285226249,1428,1428,1428,1428,0
20230704,182400,285226249,1428,1428,1428,1428,0
20230704,182300,285226249,1428,1428,1428,1428,0
20230704,182200,285226249,1428,1428,1428,1428,0
20230704,182100,285226249,1428,1428,1428,1428,0
20230704,182000,285226249,1428,1428,1428,1428,0
20230704,181900,285226249,1428,1428,1428,1428,0
20230704,181800,285226249,1428,1428,1428,1428,0
20230704,181700,285226249,1428,1428,1428,1428,0
20230704,181600,285226249,1428,1428,1428,1428,0
20230704,181500,285226249,1428,1428,1428,1428,0
20230704,181400,285226249,1428,1428,1428,1428,0
20230704,181300,285226249,1428,1428,1428,1428,0
20230704,181200,285226249,1428,1428,1428,1428,0
20230704,181100,285226249,1428,1428,1428,1428,0
20230704,181000,285226249,1428,1428,1428,1428,0
20230704,180900,285226249,1428,1428,1428,1428,0
20230704,180800,285226249,1428,1428,1428,1428,0
20230704,180700,285226249,1428,1428,1428,1428,0
20230704,180600,285226249,1428,1428,1428,1428,0
20230704,180500,285226249,1428,1428,1428,1428,0
20230704,180400,285226249,1428,1428,1428,1428,0
20230704,180300,285226249,1428,1428,1428,1428,3620
20230704,180200,285226249,1428,1428,1428,1428,0
20230704,180100,285226249,1428,1428,1428,1428,0
20230704,180000,285226249,1428,1428,1428,1428,0
20230704,175900,285226249,1428,1428,1428,1428,0
20230704,175800,285226249,1428,1428,1428,1428,0
20230704,175700,285226249,1428,1428,1428,1428,0
20230704,175600,285226249,1428,1428,1428,1428,0
20230704,175500,285226249,1428,1428,1428,1428,0
20230704,175400,285226249,1428,1428,1428,1428,0
20230704,175300,285226249,1428,1428,1428,1428,0
20230704,175200,285226249,1428,1428,1428,1428,0
20230704,175100,285226249,1428,1428,1428,1428,0
20230704,175000,285226249,1428,1428,1428,1428,0
20230704,174900,285226249,1428,1428,1428,1428,0
20230704,174800,285226249,1428,1428,1428,1428,0
20230704,174700,285226249,1428,1428,1428,1428,0
20230704,174600,285226249,1428,1428,1428,1428,0
20230704,174500,285226249,1428,1428,1428,1428,0
20230704,174400,285226249,1428,1428,1428,1428,0
20230704,174300,285226249,1428,1428,1428,1428,0
20230704,174200,285226249,1428,1428,1428,1428,0
20230704,174100,285226249,1428,1428,1428,1428,0
20230704,174000,285226249,1428,1428,1428,1428,0
20230704,173900,285226249,1428,1428,1428,1428,0
20230704,173800,285226249,1428,1428,1428,1428,0
20230704,173700,285226249,1428,1428,1428,1428,0
20230704,173600,285226249,1428,1428,1428,1428,0
20230704,173500,285226249,1428,1428,1428,1428,0
20230704,173400,285226249,1428,1428,1428,1428,0
20230704,173300,285226249,1428,1428,1428,1428,3620
20230704,173200,285226249,1428,1428,1428,1428,0
20230704,173100,285226249,1428,1428,1428,1428,0
20230704,173000,285226249,1428,1428,1428,1428,0
20230704,172900,285226249,1428,1428,1428,1428,0
20230704,172800,285226249,1428,1428,1428,1428,0
20230704,172700,285226249,1428,1428,1428,1428,0
20230704,172600,285226249,1428,1428,1428,1428,0
20230704,172500,285226249,1428,1428,1428,1428,0
20230704,172400,285226249,1428,1428,1428,1428,0
20230704,172300,285226249,1428,1428,1428,1428,0
20230704,172200,285226249,1428,1428,1428,1428,0
20230704,172100,285226249,1428,1428,1428,1428,0
20230704,172000,285226249,1428,1428,1428,1428,0
20230704,171900,285226249,1428,1428,1428,1428,0
20230704,171800,285226249,1428,1428,1428,1428,0
20230704,171700,285226249,1428,1428,1428,1428,0
20230704,171600,285226249,1428,1428,1428,1428,0
20230704,171500,285226249,1428,1428,1428,1428,0
20230704,171400,285226249,1428,1428,1428,1428,0
20230704,171300,285226249,1428,1428,1428,1428,0
20230704,171200,285226249,1428,1428,1428,1428,0
20230704,171100,285226249,1428,1428,1428,1428,0
20230704,171000,285226249,1428,1428,1428,1428,0
20230704,170900,285226249,1428,1428,1428,1428,0
20230704,170800,285226249,1428,1428,1428,1428,0
20230704,170700,285226249,1428,1428,1428,1428,0
20230704,170600,285226249,1428,1428,1428,1428,0
20230704,170500,285226249,1428,1428,1428,1428,0
20230704,170400,285226249,1428,1428,1428,1428,0
20230704,170300,285226249,1428,1428,1428,1428,3620
20230704,170200,285226249,1428,1428,1428,1428,0
20230704,170100,285226249,1428,1428,1428,1428,0
20230704,170000,285226249,1428,1428,1428,1428,0
20230704,165900,285226249,1428,1428,1428,1428,0
20230704,165800,285226249,1428,1428,1428,1428,0
20230704,165700,285226249,1428,1428,1428,1428,0
20230704,165600,285226249,1428,1428,1428,1428,0
20230704,165500,285226249,1428,1428,1428,1428,0
20230704,165400,285226249,1428,1428,1428,1428,0
20230704,165300,285226249,1428,1428,1428,1428,0
20230704,165200,285226249,1428,1428,1428,1428,0
20230704,165100,285226249,1428,1428,1428,1428,0
20230704,165000,285226249,1428,1428,1428,1428,0
20230704,164900,285226249,1428,1428,1428,1428,0
20230704,164800,285226249,1428,1428,1428,1428,0
20230704,164700,285226249,1428,1428,1428,1428,0
20230704,164600,285226249,1428,1428,1428,1428,0
20230704,164500,285226249,1428,1428,1428,1428,0
20230704,164400,285226249,1428,1428,1428,1428,0
20230704,164300,285226249,1428,1428,1428,1428,0
20230704,164200,285226249,1428,1428,1428,1428,0
20230704,164100,285226249,1428,1428,1428,1428,0
20230704,164000,285226249,1428,1428,1428,1428,0
20230704,163900,285226249,1428,1428,1428,1428,0
20230704,163800,285226249,1428,1428,1428,1428,0
20230704,163700,285226249,1428,1428,1428,1428,0
20230704,163600,285226249,1428,1428,1428,1428,0
20230704,163500,285226249,1428,1428,1428,1428,0
20230704,163400,285226249,1428,1428,1428,1428,0
20230704,163300,285226249,1428,1428,1428,1428,3620
20230704,163200,285226249,1428,1428,1428,1428,0
20230704,163100,285226249,1428,1428,1428,1428,0
20230704,163000,285226249,1428,1428,1428,1428,0
20230704,162900,285226249,1428,1428,1428,1428,0
20230704,162800,285226249,1428,1428,1428,1428,0
20230704,162700,285226249,1428,1428,1428,1428,0
20230704,162600,285226249,1428,1428,1428,1428,0
20230704,162500,285226249,1428,1428,1428,1428,0
20230704,162400,285226249,1428,1428,1428,1428,0
20230704,162300,285226249,1428,1428,1428,1428,0
20230704,162200,285226249,1428,1428,1428,1428,0
20230704,162100,285226249,1428,1428,1428,1428,0
20230704,162000,285226249,1428,1428,1428,1428,0
20230704,161900,285226249,1428,1428,1428,1428,0
20230704,161800,285226249,1428,1428,1428,1428,0
20230704,161700,285226249,1428,1428,1428,1428,0
20230704,161600,285226249,1428,1428,1428,1428,0
20230704,161500,285226249,1428,1428,1428,1428,0
20230704,161400,285226249,1428,1428,1428,1428,0
20230704,161300,285226249,1428,1428,1428,1428,0
20230704,161200,285226249,1428,1428,1428,1428,0
20230704,161100,285226249,1428,1428,1428,1428,0
20230704,161000,285226249,1428,1428,1428,1428,0
20230704,160900,285226249,1428,1428,1428,1428,0
20230704,160800,285226249,1428,1428,1428,1428,0
20230704,160700,285226249,1428,1428,1428,1428,0
20230704,160600,285226249,1428,1428,1428,1428,0
20230704,160500,285226249,1428,1428,1428,1428,0
20230704,160400,285226249,1428,1428,1428,1428,0
20230704,160300,285226249,1428,1428,1428,1428,3620
20230704,160200,285226249,1428,1428,1428,1428,0
20230704,160100,285226249,1428,1428,1428,1428,0
20230704,160000,285226249,1428,1428,1428,1428,0
20230704,155900,285226249,1428,1428,1428,1428,0
20230704,155800,285226249,1428,1428,1428,1428,0
20230704,155700,285226249,1428,1428,1428,1428,0
20230704,155600,285226249,1428,1428,1428,1428,0
20230704,155500,285226249,1428,1428,1428,1428,0
20230704,155400,285226249,1428,1428,1428,1428,0
20230704,155300,285226249,1428,1428,1428,1428,0
20230704,155200,285226249,1428,1428,1428,1428,0
20230704,155100,285226249,1428,1428,1428,1428,0
20230704,155000,285226249,1428,1428,1428,1428,0
20230704,154900,285226249,1428,1428,1428,1428,0
20230704,154800,285226249,1428,1428,1428,1428,0
20230704,154700,285226249,1428,1428,1428,1428,0
20230704,154600,285226249,1428,1428,1428,1428,0
20230704,154500,285226249,1428,1428,1428,1428,0
20230704,154400,285226249,1428,1428,1428,1428,0
20230704,154300,285226249,1428,1428,1428,1428,0
20230704,154200,285226249,1428,1428,1428,1428,0
20230704,154100,285226249,1428,1428,1428,1428,0
20230704,154000,285226249,1428,1428,1428,1428,0
20230704,153900,285226249,1428,1428,1428,1428,0
20230704,153800,285226249,1428,1428,1428,1428,0
20230704,153700,285226249,1428,1428,1428,1428,0
20230704,153600,285226249,1428,1428,1428,1428,0
20230704,153500,285226249,1428,1428,1428,1428,0
20230704,153400,285226249,1428,1428,1428,1428,0
20230704,153300,285226249,1428,1428,1428,1428,3620
20230704,153200,285226249,1428,1428,1428,1428,0
20230704,153100,285226249,1428,1428,1428,1428,0
20230704,153000,285226249,1428,1428,1428,1428,3620
20230704,152900,280056889,1428,1428,1428,1428,0
20230704,152800,280056889,1428,1428,1428,1428,0
20230704,152700,280056889,1428,1428,1428,1428,0
20230704,152600,280056889,1428,1428,1428,1428,0
20230704,152500,280056889,1428,1428,1428,1428,0
20230704,152400,280056889,1428,1428,1428,1428,0
20230704,152300,280056889,1428,1428,1428,1428,0
20230704,152200,280056889,1428,1428,1428,1428,0
20230704,152100,280056889,1428,1428,1428,1428,0
20230704,152000,280056889,1428,1428,1428,1428,0
20230704,151900,280056889,1428,1428,1428,1428,0
20230704,151800,280056889,1428,1428,1428,1428,0
20230704,151700,280056889,1428,1431,1431,1428,801
20230704,151600,278912958,1429,1429,1431,1429,901
20230704,151500,277625427,1431,1429,1431,1429,4012
20230704,151400,271892277,1431,1429,1431,1429,11
20230704,151300,271876556,1429,1430,1431,1429,3518
20230704,151200,266846834,1430,1431,1431,1430,411
20230704,151100,266259046,1431,1431,1431,1431,1005
20230704,151000,264820891,1430,1430,1430,1430,1004
20230704,150900,263385171,1431,1431,1431,1431,1
20230704,150800,263383740,1430,1431,1431,1430,88
20230704,150700,263257842,1430,1430,1430,1430,0
20230704,150600,263257842,1430,1430,1430,1430,10
20230704,150500,263243542,1431,1431,1431,1431,698
20230704,150400,262244704,1431,1431,1431,1431,58
20230704,150300,262161706,1432,1432,1432,1432,349
20230704,150200,261661938,1432,1432,1432,1432,0
20230704,150100,261661938,1432,1432,1432,1432,0
20230704,150000,261661938,1432,1430,1432,1430,7001
20230704,145900,251642001,1429,1429,1429,1429,20
20230704,145800,251613421,1429,1429,1429,1429,91
20230704,145700,251483382,1430,1430,1430,1430,61
20230704,145600,251396152,1430,1429,1430,1429,97
20230704,145500,251257533,1430,1430,1430,1430,5
20230704,145400,251250383,1431,1431,1431,1431,0
20230704,145300,251250383,1431,1431,1431,1431,0
20230704,145200,251250383,1431,1431,1431,1431,0
20230704,145100,251250383,1431,1431,1431,1431,1
20230704,145000,251248952,1430,1430,1430,1430,3724
20230704,144900,245923632,1430,1430,1430,1430,0
20230704,144800,245923632,1430,1430,1430,1430,0
20230704,144700,245923632,1430,1425,1430,1425,21
20230704,144600,245893702,1430,1430,1430,1430,735
20230704,144500,244842652,1430,1430,1430,1430,0
20230704,144400,244842652,1430,1430,1430,1430,0
20230704,144300,244842652,1430,1430,1430,1430,0
20230704,144200,244842652,1430,1429,1430,1429,3001
20230704,144100,240554222,1429,1429,1429,1429,0
20230704,144000,240554222,1429,1429,1429,1429,0
20230704,143900,240554222,1429,1425,1429,1425,301
20230704,143800,240125293,1425,1425,1425,1425,606
20230704,143700,239261743,1430,1425,1430,1425,1002
20230704,143600,237833888,1425,1425,1425,1425,0
20230704,143500,237833888,1425,1425,1425,1425,1
20230704,143400,237832463,1430,1430,1430,1430,0
20230704,143300,237832463,1430,1430,1430,1430,1
20230704,143200,237831033,1431,1430,1431,1430,2
20230704,143100,237828172,1430,1430,1430,1430,0
20230704,143000,237828172,1430,1430,1430,1430,1760
20230704,142900,235311372,1430,1430,1430,1430,0
20230704,142800,235311372,1430,1430,1430,1430,96
20230704,142700,235174092,1430,1430,1430,1430,0
20230704,142600,235174092,1430,1430,1430,1430,0
20230704,142500,235174092,1430,1425,1430,1425,309
20230704,142400,234733452,1425,1426,1426,1425,3050
20230704,142300,230387156,1430,1430,1430,1430,100
20230704,142200,230244156,1430,1430,1430,1430,2
20230704,142100,230241296,1426,1426,1426,1426,1
20230704,142000,230239870,1430,1430,1430,1430,700
20230704,141900,229238870,1430,1430,1430,1430,900
20230704,141800,227951870,1430,1430,1430,1430,10
20230704,141700,227937570,1430,1430,1430,1430,150
20230704,141600,227723070,1430,1430,1430,1430,0
20230704,141500,227723070,1430,1430,1430,1430,0
20230704,141400,227723070,1430,1430,1430,1430,0
20230704,141300,227723070,1430,1430,1430,1430,0
20230704,141200,227723070,1430,1430,1430,1430,0
20230704,141100,227723070,1430,1430,1430,1430,1
20230704,141000,227721640,1430,1430,1430,1430,0
20230704,140900,227721640,1430,1430,1430,1430,0
20230704,140800,227721640,1430,1430,1430,1430,31
20230704,140700,227677310,1426,1427,1427,1426,296
20230704,140600,227255176,1427,1430,1430,1427,8
20230704,140500,227243757,1430,1430,1431,1430,124
20230704,140400,227066317,1431,1431,1431,1430,71
20230704,140300,226964717,1430,1430,1430,1430,4
20230704,140200,226958997,1430,1430,1430,1430,10
20230704,140100,226944697,1430,1430,1430,1430,0
20230704,140000,226944697,1430,1430,1430,1430,0
20230704,135900,226944697,1430,1430,1430,1430,0
20230704,135800,226944697,1430,1430,1430,1430,0
20230704,135700,226944697,1430,1430,1430,1430,0
20230704,135600,226944697,1430,1430,1430,1430,0
20230704,135500,226944697,1430,1430,1430,1430,1
20230704,135400,226943267,1431,1431,1431,1431,157
20230704,135300,226718600,1431,1431,1431,1431,14
20230704,135200,226698566,1431,1432,1432,1431,103
20230704,135100,226551073,1432,1432,1432,1432,1
20230704,135000,226549641,1431,1431,1431,1431,0
20230704,134900,226549641,1431,1431,1431,1431,0
20230704,134800,226549641,1431,1431,1431,1431,1
20230704,134700,226548210,1427,1427,1427,1427,111
20230704,134600,226389813,1431,1431,1431,1431,40
20230704,134500,226332573,1431,1431,1431,1431,10
20230704,134400,226318263,1431,1431,1431,1431,2844
20230704,134300,222248499,1431,1431,1432,1431,5002
20230704,134200,215090636,1431,1430,1431,1430,1004
20230704,134100,213654914,1431,1430,1431,1428,1102
20230704,134000,212079055,1430,1430,1430,1430,1
20230704,133900,212077625,1429,1429,1429,1429,1
20230704,133800,212076196,1430,1430,1430,1430,1
20230704,133700,212074766,1430,1430,1430,1430,51
20230704,133600,212001836,1431,1431,1431,1431,0
20230704,133500,212001836,1431,1431,1431,1431,1
20230704,133400,212000405,1431,1431,1431,1431,1
20230704,133300,211998974,1431,1431,1431,1431,0
20230704,133200,211998974,1431,1430,1431,1430,582
20230704,133100,211166713,1430,1429,1430,1429,155
20230704,133000,210945068,1430,1430,1430,1430,0
20230704,132900,210945068,1430,1430,1430,1430,0
20230704,132800,210945068,1430,1430,1430,1430,0
20230704,132700,210945068,1430,1430,1430,1430,0
20230704,132600,210945068,1430,1430,1430,1430,0
20230704,132500,210945068,1430,1430,1430,1430,0
20230704,132400,210945068,1430,1430,1430,1430,563
20230704,132300,210139978,1430,1430,1430,1430,0
20230704,132200,210139978,1430,1430,1430,1430,0
20230704,132100,210139978,1430,1430,1430,1430,47
20230704,132000,210072768,1430,1430,1431,1430,950
20230704,131900,208713548,1429,1429,1429,1429,150
20230704,131800,208499198,1430,1430,1430,1430,0
20230704,131700,208499198,1430,1430,1430,1430,489
20230704,131600,207799928,1429,1429,1429,1429,150
20230704,131500,207585578,1429,1429,1429,1429,0
20230704,131400,207585578,1429,1429,1429,1429,0
20230704,131300,207585578,1429,1429,1429,1429,1
20230704,131200,207584149,1426,1426,1426,1426,0
20230704,131100,207584149,1426,1426,1426,1426,107
20230704,131000,207431567,1430,1430,1430,1430,0
20230704,130900,207431567,1430,1430,1430,1430,0
20230704,130800,207431567,1430,1430,1430,1430,0
20230704,130700,207431567,1430,1430,1430,1430,0
20230704,130600,207431567,1430,1430,1430,1430,0
20230704,130500,207431567,1430,1430,1430,1430,0
20230704,130400,207431567,1430,1430,1430,1430,0
20230704,130300,207431567,1430,1430,1430,1430,64
20230704,130200,207340047,1430,1430,1430,1430,0
20230704,130100,207340047,1430,1429,1430,1429,100
20230704,130000,207197077,1430,1430,1430,1430,0
20230704,125900,207197077,1430,1430,1430,1430,0
20230704,125800,207197077,1430,1430,1430,1430,0
20230704,125700,207197077,1430,1430,1430,1430,0
20230704,125600,207197077,1430,1430,1430,1430,0
20230704,125500,207197077,1430,1425,1430,1425,2
20230704,125400,207194222,1430,1430,1430,1430,420
20230704,125300,206593622,1430,1430,1430,1430,0
20230704,125200,206593622,1430,1429,1430,1429,450
20230704,125100,205950168,1430,1430,1430,1430,0
20230704,125000,205950168,1430,1430,1430,1430,0
20230704,124900,205950168,1430,1425,1430,1425,16
20230704,124800,205927313,1430,1430,1430,1430,0
20230704,124700,205927313,1430,1430,1430,1430,0
20230704,124600,205927313,1430,1430,1430,1430,0
20230704,124500,205927313,1430,1430,1430,1430,0
20230704,124400,205927313,1430,1430,1430,1430,141
20230704,124300,205725683,1429,1429,1429,1429,535
20230704,124200,204961168,1430,1430,1430,1430,0
20230704,124100,204961168,1430,1430,1430,1430,0
20230704,124000,204961168,1430,1430,1430,1430,0
20230704,123900,204961168,1430,1430,1430,1430,0
20230704,123800,204961168,1430,1430,1430,1430,0
20230704,123700,204961168,1430,1430,1430,1430,0
20230704,123600,204961168,1430,1430,1430,1430,0
20230704,123500,204961168,1430,1430,1430,1430,0
20230704,123400,204961168,1430,1429,1430,1429,1364
20230704,123300,203012011,1428,1428,1428,1428,612
20230704,123200,202138075,1428,1428,1428,1428,0
20230704,123100,202138075,1428,1428,1428,1428,0
20230704,123000,202138075,1428,1428,1428,1428,30
20230704,122900,202095235,1428,1428,1428,1428,0
20230704,122800,202095235,1428,1428,1428,1428,0
20230704,122700,202095235,1428,1428,1428,1424,1127
20230704,122600,200488226,1428,1428,1428,1427,65
20230704,122500,200395416,1428,1428,1428,1428,12
20230704,122400,200378280,1428,1428,1428,1428,81
20230704,122300,200262612,1428,1428,1428,1428,0
20230704,122200,200262612,1428,1428,1428,1428,64
20230704,122100,200171220,1428,1428,1428,1428,0
20230704,122000,200171220,1428,1428,1428,1428,83
20230704,121900,200052696,1429,1429,1429,1429,0
20230704,121800,200052696,1429,1429,1429,1429,0
20230704,121700,200052696,1429,1429,1429,1429,2
20230704,121600,200049838,1424,1424,1424,1424,0
20230704,121500,200049838,1424,1425,1425,1424,2002
20230704,121400,197198180,1429,1429,1429,1429,0
20230704,121300,197198180,1429,1429,1429,1429,0
20230704,121200,197198180,1429,1429,1429,1429,140
20230704,121100,196998120,1429,1429,1429,1429,0
20230704,121000,196998120,1429,1429,1429,1429,43
20230704,120900,196936673,1429,1429,1429,1429,10
20230704,120800,196922383,1430,1430,1430,1430,500
20230704,120700,196207383,1430,1430,1430,1430,620
20230704,120600,195320783,1431,1431,1431,1431,0
20230704,120500,195320783,1431,1426,1431,1426,725
20230704,120400,194284493,1426,1427,1427,1426,64
20230704,120300,194193175,1426,1425,1426,1425,566
20230704,120200,193386428,1425,1425,1425,1425,160
20230704,120100,193158428,1426,1426,1426,1426,97
20230704,120000,193020106,1423,1423,1423,1423,1
20230704,115900,193018683,1420,1429,1429,1406,1113
20230704,115800,191449315,1429,1429,1429,1429,28
20230704,115700,191409303,1429,1429,1429,1429,11
20230704,115600,191393584,1430,1420,1430,1420,45
20230704,115500,191329256,1417,1430,1431,1403,9288
20230704,115400,178104463,1430,1430,1430,1430,96
20230704,115300,177967183,1430,1429,1430,1429,3
20230704,115200,177962894,1429,1430,1430,1429,123
20230704,115100,177787124,1430,1430,1430,1430,99
20230704,115000,177645554,1431,1431,1431,1431,0
20230704,114900,177645554,1431,1431,1431,1431,0
20230704,114800,177645554,1431,1431,1431,1431,0
20230704,114700,177645554,1431,1431,1431,1431,0
20230704,114600,177645554,1431,1431,1431,1431,0
20230704,114500,177645554,1431,1430,1431,1425,1032
20230704,114400,176173471,1431,1431,1431,1431,0
20230704,114300,176173471,1431,1431,1431,1431,97
20230704,114200,176034664,1431,1433,1433,1431,679
20230704,114100,175061773,1433,1433,1433,1433,64
20230704,114000,174970061,1430,1433,1433,1430,596
20230704,113900,174117287,1432,1432,1432,1432,0
20230704,113800,174117287,1432,1433,1433,1432,116
20230704,113700,173951079,1433,1432,1433,1432,664
20230704,113600,172999574,1430,1430,1430,1430,0
20230704,113500,172999574,1430,1430,1430,1430,586
20230704,113400,172161594,1429,1428,1429,1428,94
20230704,113300,172027338,1429,1430,1430,1429,78
20230704,113200,171915875,1430,1430,1430,1430,13
20230704,113100,171897285,1431,1431,1431,1430,561
20230704,113000,171094554,1430,1430,1430,1430,4
20230704,112900,171088834,1431,1431,1431,1431,1
20230704,112800,171087403,1431,1431,1431,1431,0
20230704,112700,171087403,1431,1431,1431,1431,46
20230704,112600,171021577,1431,1431,1431,1431,200
20230704,112500,170735377,1431,1430,1431,1430,176
20230704,112400,170483643,1424,1424,1424,1424,0
20230704,112300,170483643,1424,1430,1430,1424,1062
20230704,112200,168968060,1430,1433,1433,1430,2991
20230704,112100,164688922,1434,1434,1434,1434,0
20230704,112000,164688922,1434,1434,1434,1434,63
20230704,111900,164598580,1435,1434,1435,1434,2186
20230704,111800,161463854,1435,1437,1438,1435,87
20230704,111700,161338988,1437,1431,1437,1431,6270
20230704,111600,152348458,1431,1431,1431,1430,79
20230704,111500,152235410,1431,1431,1431,1431,45
20230704,111400,152171015,1431,1430,1431,1429,2126
20230704,111300,149130839,1430,1430,1430,1430,40
20230704,111200,149073639,1430,1432,1432,1430,72
20230704,111100,148970542,1432,1432,1432,1432,1024
20230704,111000,147504174,1433,1432,1433,1428,1508
20230704,110900,145343644,1432,1427,1432,1426,8036
20230704,110800,133859069,1426,1426,1426,1425,3792
20230704,110700,128452677,1425,1425,1425,1425,808
20230704,110600,127301277,1425,1425,1425,1425,25
20230704,110500,127265652,1425,1425,1425,1424,99
20230704,110400,127124579,1426,1425,1426,1425,4513
20230704,110300,120693503,1425,1425,1425,1425,78
20230704,110200,120582353,1424,1424,1424,1424,1102
20230704,110100,119013105,1424,1423,1424,1423,953
20230704,110000,117656909,1423,1423,1423,1423,96
20230704,105900,117520301,1423,1423,1423,1423,1
20230704,105800,117518878,1422,1423,1423,1422,302
20230704,105700,117089193,1423,1424,1424,1423,5
20230704,105600,117082077,1424,1424,1424,1424,78
20230704,105500,116971005,1424,1424,1424,1424,10
20230704,105400,116956765,1424,1424,1424,1424,1
20230704,105300,116955341,1424,1424,1424,1424,170
20230704,105200,116713261,1421,1421,1421,1421,168
20230704,105100,116474533,1424,1424,1424,1424,4
20230704,105000,116468837,1424,1424,1425,1424,2211
20230704,104900,113319183,1424,1420,1425,1416,6002
20230704,104800,104781537,1419,1417,1419,1416,6723
20230704,104700,95247941,1418,1418,1419,1418,96
20230704,104600,95111812,1418,1420,1420,1418,84
20230704,104500,94992619,1420,1421,1421,1420,194
20230704,104400,94717138,1420,1419,1420,1419,5466
20230704,104300,86955692,1419,1419,1419,1419,77
20230704,104200,86846429,1420,1416,1420,1416,30
20230704,104100,86803945,1420,1409,1420,1409,7426
20230704,104000,76318225,1409,1409,1409,1409,655
20230704,103900,75395330,1409,1409,1409,1409,0
20230704,103800,75395330,1409,1408,1409,1408,2
20230704,103700,75392513,1409,1409,1409,1409,0
20230704,103600,75392513,1409,1409,1409,1409,79
20230704,103500,75281202,1409,1409,1409,1409,1
20230704,103400,75279793,1408,1409,1409,1408,203
20230704,103300,74993919,1410,1410,1410,1410,0
20230704,103200,74993919,1410,1410,1410,1410,0
20230704,103100,74993919,1410,1410,1410,1410,0
20230704,103000,74993919,1410,1406,1410,1405,101
20230704,102900,74851963,1409,1406,1409,1406,4984
20230704,102800,67844356,1406,1406,1406,1406,0
20230704,102700,67844356,1406,1406,1406,1406,1
20230704,102600,67842950,1405,1405,1405,1405,700
20230704,102500,66859450,1404,1404,1406,1404,461
20230704,102400,66212204,1404,1406,1406,1404,3703
20230704,102300,61010129,1405,1408,1408,1405,1534
20230704,102200,58854543,1410,1410,1410,1410,77
20230704,102100,58745973,1410,1410,1410,1410,0
20230704,102000,58745973,1410,1410,1410,1410,577
20230704,101900,57932403,1410,1410,1411,1410,501
20230704,101800,57225992,1410,1410,1410,1410,0
20230704,101700,57225992,1410,1410,1410,1410,1
20230704,101600,57224582,1408,1408,1408,1408,680
20230704,101500,56267142,1408,1408,1408,1408,31
20230704,101400,56223494,1405,1406,1406,1405,166
20230704,101300,55990187,1408,1405,1408,1405,4361
20230704,101200,49857616,1405,1405,1405,1405,0
20230704,101100,49857616,1405,1405,1405,1405,0
20230704,101000,49857616,1405,1402,1405,1402,133
20230704,100900,49670973,1405,1405,1405,1405,0
20230704,100800,49670973,1405,1405,1405,1405,0
20230704,100700,49670973,1405,1405,1405,1405,0
20230704,100600,49670973,1405,1405,1405,1405,0
20230704,100500,49670973,1405,1405,1405,1405,0
20230704,100400,49670973,1405,1401,1405,1398,3206
20230704,100300,45187698,1400,1400,1400,1400,56
20230704,100200,45109298,1405,1405,1405,1405,1
20230704,100100,45107893,1402,1402,1402,1402,2627
20230704,100000,41424839,1403,1398,1403,1398,958
20230704,095900,40085550,1398,1398,1398,1398,84
20230704,095800,39968118,1398,1398,1398,1398,83
20230704,095700,39852084,1398,1398,1398,1398,77
20230704,095600,39744438,1398,1400,1400,1398,2145
20230704,095500,36742219,1403,1403,1403,1403,1
20230704,095400,36740816,1401,1401,1401,1401,77
20230704,095300,36632939,1405,1405,1405,1405,0
20230704,095200,36632939,1405,1399,1405,1399,13
20230704,095100,36614746,1399,1400,1400,1399,150
20230704,095000,36404819,1405,1405,1405,1405,1
20230704,094900,36403414,1398,1398,1398,1398,0
20230704,094800,36403414,1398,1399,1405,1398,251
20230704,094700,36052432,1405,1398,1405,1398,5
20230704,094600,36045435,1405,1400,1406,1399,265
20230704,094500,35673882,1406,1406,1406,1399,6
20230704,094400,35665474,1398,1406,1406,1398,1907
20230704,094300,32994202,1406,1406,1406,1406,0
20230704,094200,32994202,1406,1404,1406,1403,187
20230704,094100,32731761,1406,1404,1406,1403,83
20230704,094000,32615228,1405,1406,1408,1405,1429
20230704,093900,30606050,1406,1406,1406,1406,437
20230704,093800,29991628,1408,1408,1408,1408,3
20230704,093700,29987404,1406,1406,1406,1406,6
20230704,093600,29978968,1407,1408,1408,1407,83
20230704,093500,29862110,1408,1407,1408,1407,61
20230704,093400,29776282,1408,1408,1408,1408,77
20230704,093300,29667866,1407,1407,1407,1407,11
20230704,093200,29652389,1407,1407,1407,1407,3
20230704,093100,29648168,1407,1407,1407,1407,78
20230704,093000,29538422,1406,1406,1406,1406,101
20230704,092900,29396416,1406,1406,1406,1406,1
20230704,092800,29395010,1408,1408,1408,1408,0
20230704,092700,29395010,1408,1408,1408,1408,0
20230704,092600,29395010,1408,1407,1408,1407,1276
20230704,092500,27599659,1408,1408,1408,1408,77
20230704,092400,27491243,1408,1408,1408,1408,77
20230704,092300,27382827,1408,1408,1408,1408,294
20230704,092200,26968875,1407,1407,1407,1407,167
20230704,092100,26733906,1407,1407,1407,1407,53
20230704,092000,26659335,1403,1402,1403,1402,1686
20230704,091900,24295513,1402,1400,1402,1400,59
20230704,091800,24212909,1400,1400,1400,1400,0
20230704,091700,24212909,1400,1400,1400,1400,1
20230704,091600,24211509,1397,1399,1399,1397,646
20230704,091500,23308603,1400,1402,1402,1400,2365
20230704,091400,19996730,1402,1402,1402,1402,69
20230704,091300,19899992,1402,1403,1403,1402,508
20230704,091200,19187699,1403,1403,1403,1403,77
20230704,091100,19079668,1405,1405,1405,1405,102
20230704,091000,18936358,1401,1401,1401,1401,360
20230704,090900,18431998,1406,1406,1406,1406,2
20230704,090800,18429186,1400,1403,1403,1400,900
20230704,090700,17168304,1404,1402,1404,1401,145
20230704,090600,16965143,1405,1404,1405,1403,160
20230704,090500,16740579,1407,1407,1407,1407,0
20230704,090400,16740579,1407,1407,1407,1407,0
20230704,090300,16740579,1407,1402,1407,1401,355
20230704,090200,16243152,1411,1411,1411,1411,10
20230704,090100,16229042,1400,1408,1408,1400,6160
20230704,090000,7575214,1408,1413,1413,1408,5363